Singapore markets close in 1 hour 13 minutes

ESCO Technologies Inc. (ESE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.72+0.80 (+0.79%)
At close: 04:00PM EDT
101.74 +0.02 (+0.02%)
After hours: 06:28PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024101.22102.38100.84101.72101.72153,800
19 Apr 202498.77101.2198.77100.92100.92201,800
18 Apr 202497.3899.4697.3698.6898.68229,600
17 Apr 202499.48100.0297.1197.2697.26134,800
16 Apr 202499.50100.4298.4498.8898.88192,400
15 Apr 2024102.32102.53100.00100.22100.22134,000
12 Apr 2024102.87102.87101.10101.50101.5085,400
11 Apr 2024102.29104.18102.03103.79103.7986,400
10 Apr 2024102.21102.90101.00102.23102.23123,700
09 Apr 2024104.59104.77103.61104.55104.5574,300
08 Apr 2024104.08104.64103.45104.42104.42109,100
05 Apr 2024103.92105.20101.94103.53103.53112,600
04 Apr 2024105.56105.77103.38104.00104.00103,900
03 Apr 2024102.24105.13102.24104.60104.60209,600
02 Apr 2024102.82103.31102.24103.08103.08162,000
01 Apr 2024107.05107.05103.44103.62103.6292,700
28 Mar 2024106.59107.36105.37107.05107.05209,000
28 Mar 20240.08 Dividend
27 Mar 2024104.25106.00104.25105.94105.86192,700
26 Mar 2024102.83103.67102.05103.34103.26198,900
25 Mar 2024103.05103.39102.17102.54102.4681,200
22 Mar 2024104.41104.41102.79103.06102.98124,500
21 Mar 2024102.04103.87101.86103.76103.68222,800
20 Mar 2024100.02101.7499.76101.16101.08320,200
19 Mar 202498.93100.6498.93100.41100.3393,700
18 Mar 2024100.67101.0098.7098.8398.76119,300
15 Mar 202498.21100.8797.64100.82100.74299,200
14 Mar 2024100.90100.9098.0498.6298.55111,500
13 Mar 202498.75102.5998.75101.35101.27280,500
12 Mar 202499.6599.9598.3299.0498.97103,100
11 Mar 202499.84100.3699.55100.15100.0773,600
08 Mar 2024101.59101.79100.25100.43100.3595,400
07 Mar 2024100.94101.67100.24100.70100.62114,000
06 Mar 2024100.10100.7999.55100.14100.06132,000
05 Mar 2024100.15100.6598.6999.1199.04122,300
04 Mar 2024101.30101.82100.50100.69100.6194,900
01 Mar 2024101.70101.99101.16101.29101.21105,900
29 Feb 2024102.78102.84101.60101.89101.81124,800
28 Feb 2024100.77102.56100.77101.55101.47120,000
27 Feb 2024102.68102.86101.19101.47101.3985,300
26 Feb 2024102.19103.15101.88102.50102.4281,500
23 Feb 2024102.11103.20101.49102.70102.62149,300
22 Feb 2024101.89102.98101.47101.84101.7684,400
21 Feb 2024102.08103.12102.08102.22102.14129,400
20 Feb 2024103.34104.41101.88102.30102.22216,800
16 Feb 2024103.51105.44102.88104.76104.68178,300
15 Feb 2024100.69103.96100.69103.76103.68155,800
14 Feb 202498.80100.2497.70100.19100.11105,000
13 Feb 202497.6298.9096.6997.5197.44149,400
12 Feb 202498.05100.6897.98100.13100.05176,900
09 Feb 2024102.16102.6697.6697.7497.67232,100
08 Feb 2024102.30103.85101.40103.84103.76171,600
07 Feb 2024103.07103.66102.36102.69102.61111,300
06 Feb 2024101.66103.21101.66102.99102.9171,100
05 Feb 2024103.69103.90102.25102.25102.1761,700
02 Feb 2024102.18105.08102.18104.92104.84121,300
01 Feb 2024102.90103.82101.82103.54103.4697,300
31 Jan 2024104.81104.81101.49101.87101.79103,100
30 Jan 2024104.43105.20104.42104.50104.4246,700
29 Jan 2024102.73104.94102.18104.92104.8498,300
26 Jan 2024105.45105.45103.10103.20103.1294,600
25 Jan 2024106.90107.07103.53104.58104.50124,100
24 Jan 2024106.76106.76104.71105.48105.4097,300
23 Jan 2024105.73106.20104.81105.66105.58116,100
22 Jan 2024103.18104.72103.17104.66104.58108,200
19 Jan 2024101.12102.2699.71102.12102.0482,300
18 Jan 2024100.64101.25100.06100.69100.6180,400
17 Jan 202499.84100.5399.2999.9999.91111,500
16 Jan 2024101.55102.04100.08100.67100.5987,000
12 Jan 2024103.44103.44102.20102.55102.4769,300
11 Jan 2024101.18102.05100.19102.01101.93123,200
10 Jan 2024101.17101.83100.64101.33101.25216,600
09 Jan 2024101.76101.82100.58101.17101.09111,700
08 Jan 2024103.24103.35101.95103.05102.97111,500
05 Jan 2024106.99107.80103.80103.81103.73146,100
04 Jan 2024111.05111.24109.08109.17109.0978,700
03 Jan 2024114.77114.77110.93111.01110.93109,100
03 Jan 20240.08 Dividend
02 Jan 2024115.92116.85114.38115.17115.0092,100
29 Dec 2023118.18118.21116.95117.03116.8653,700
28 Dec 2023117.44118.31117.04117.84117.6764,300
27 Dec 2023117.95118.60117.32117.91117.7455,500
26 Dec 2023116.54117.85115.60117.63117.4672,600
22 Dec 2023115.97116.52115.02116.00115.8368,300
21 Dec 2023114.22115.40113.85115.11114.9466,800
20 Dec 2023114.51116.83113.56113.69113.5387,700
19 Dec 2023114.54115.26113.68114.83114.66110,700
18 Dec 2023114.28114.69112.96113.84113.6879,300
15 Dec 2023115.69115.69112.39113.69113.53441,800
14 Dec 2023111.66113.68110.59113.43113.27115,100
13 Dec 2023108.89110.67107.39109.78109.62118,400
12 Dec 2023108.00109.31107.12108.64108.4888,700
11 Dec 2023106.61107.90106.38107.63107.4765,800
08 Dec 2023105.59106.54105.39106.44106.2967,900
07 Dec 2023105.33105.55104.11105.45105.3095,600
06 Dec 2023106.40107.43104.86104.87104.7286,600
05 Dec 2023107.30107.98105.40105.60105.4563,500
04 Dec 2023105.36107.72105.36107.35107.1978,000
01 Dec 2023103.94106.46103.94106.13105.9862,000
30 Nov 2023104.06105.32103.82104.98104.8380,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...